Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | USD | 0.875 | 0.883 | 0.74 | 0.799 | 0.799 | -0.06 (-6.98%) | 222,200 |
6 Apr 2021 | USD | 0.862 | 0.88 | 0.85 | 0.859 | 0.859 | -0.011 (-1.26%) | 14,500 |
5 Apr 2021 | USD | 0.881 | 0.903 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 39,400 |
1 Apr 2021 | USD | 0.895 | 0.939 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 88,100 |
31 Mar 2021 | USD | 0.84 | 0.888 | 0.818 | 0.87 | 0.87 | +0.021 (+2.47%) | 81,900 |
30 Mar 2021 | USD | 0.874 | 0.874 | 0.82 | 0.849 | 0.849 | -0.006 (-0.70%) | 53,800 |
29 Mar 2021 | USD | 0.806 | 0.856 | 0.77 | 0.855 | 0.855 | +0.044 (+5.43%) | 123,000 |
26 Mar 2021 | USD | 0.788 | 0.811 | 0.777 | 0.811 | 0.811 | +0.024 (+3.05%) | 30,800 |
25 Mar 2021 | USD | 0.8 | 0.804 | 0.767 | 0.787 | 0.787 | -0.003 (-0.38%) | 74,400 |
24 Mar 2021 | USD | 0.801 | 0.807 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 77,500 |
23 Mar 2021 | USD | 0.83 | 0.839 | 0.799 | 0.8 | 0.8 | 0.0 (0.0%) | 79,800 |
22 Mar 2021 | USD | 0.84 | 0.87 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 121,500 |
19 Mar 2021 | USD | 0.781 | 0.81 | 0.781 | 0.8 | 0.8 | +0.02 (+2.56%) | 59,100 |
18 Mar 2021 | USD | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | -0.04 (-4.88%) | 6,300 |
17 Mar 2021 | USD | 0.876 | 0.876 | 0.799 | 0.82 | 0.82 | -0.005 (-0.61%) | 62,900 |
16 Mar 2021 | USD | 0.807 | 0.825 | 0.8 | 0.825 | 0.825 | 0.0 (0.0%) | 44,500 |
15 Mar 2021 | USD | 0.801 | 0.844 | 0.801 | 0.825 | 0.825 | -0.01 (-1.20%) | 45,000 |
12 Mar 2021 | USD | 0.809 | 0.835 | 0.781 | 0.835 | 0.835 | +0.022 (+2.71%) | 12,400 |
11 Mar 2021 | USD | 0.82 | 0.829 | 0.81 | 0.813 | 0.813 | +0.033 (+4.23%) | 11,000 |
10 Mar 2021 | USD | 0.733 | 0.795 | 0.73 | 0.78 | 0.78 | +0.064 (+8.94%) | 22,300 |
9 Mar 2021 | USD | 0.715 | 0.724 | 0.704 | 0.716 | 0.716 | +0.001 (+0.14%) | 16,600 |
8 Mar 2021 | USD | 0.753 | 0.753 | 0.715 | 0.715 | 0.715 | -0.043 (-5.67%) | 8,700 |
5 Mar 2021 | USD | 0.786 | 0.8 | 0.683 | 0.758 | 0.758 | -0.021 (-2.70%) | 53,700 |
4 Mar 2021 | USD | 0.83 | 0.835 | 0.75 | 0.779 | 0.779 | -0.048 (-5.80%) | 66,900 |
3 Mar 2021 | USD | 0.882 | 0.882 | 0.815 | 0.827 | 0.827 | -0.033 (-3.84%) | 19,700 |
2 Mar 2021 | USD | 0.857 | 0.891 | 0.827 | 0.86 | 0.86 | +0.011 (+1.30%) | 18,200 |
1 Mar 2021 | USD | 0.84 | 0.873 | 0.84 | 0.849 | 0.849 | +0.005 (+0.59%) | 14,400 |
26 Feb 2021 | USD | 0.815 | 0.844 | 0.812 | 0.844 | 0.844 | -0.006 (-0.71%) | 17,100 |
25 Feb 2021 | USD | 0.876 | 0.925 | 0.85 | 0.85 | 0.85 | -0.038 (-4.28%) | 82,400 |
24 Feb 2021 | USD | 0.881 | 0.895 | 0.85 | 0.888 | 0.888 | +0.03 (+3.50%) | 22,100 |